NASDAQ : PULM
Pulmatrix, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 1.4 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.11M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Pulmatrix, Inc. (PULM) closed at 1.4 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 1.41 | 1.45 | 1.35 | 1.4 | 9,593 | -1.06% |
| 2026-10-29 | 1.46 | 1.475 | 1.31 | 1.415 | 5,907 | -5.67% |
| 2026-10-28 | 1.47 | 1.535 | 1.43 | 1.5 | 8,247 | +0.67% |
| 2026-10-27 | 1.45 | 1.56 | 1.42 | 1.49 | 68,881 | +3.47% |
| 2026-10-26 | 1.45 | 1.48 | 1.39 | 1.44 | 6,398 | -2.70% |
| 2026-10-23 | 1.4 | 1.483 | 1.4 | 1.48 | 9,031 | +4.23% |
| 2026-10-22 | 1.49 | 1.52 | 1.4 | 1.42 | 27,720 | -9.55% |
| 2026-10-21 | 1.4 | 1.61 | 1.376 | 1.57 | 130,744 | +9.79% |
| 2026-10-20 | 1.4 | 1.44 | 1.39 | 1.43 | 13,921 | +0.70% |
| 2026-10-19 | 1.35 | 1.46 | 1.35 | 1.42 | 37,223 | +4.41% |
| 2026-10-16 | 1.42 | 1.475 | 1.35 | 1.36 | 14,969 | -3.55% |
| 2026-10-15 | 1.36 | 1.485 | 1.34 | 1.41 | 22,110 | +2.92% |
| 2026-10-14 | 1.36 | 1.39 | 1.35 | 1.37 | 10,148 | -0.72% |
| 2026-10-13 | 1.4 | 1.42 | 1.36 | 1.38 | 32,844 | -3.50% |
| 2026-10-12 | 1.465 | 1.509 | 1.42 | 1.43 | 8,601 | -2.05% |
| 2026-10-09 | 1.47 | 1.48 | 1.43 | 1.46 | 4,402 | -4.39% |
| 2026-10-08 | 1.45 | 1.58 | 1.42 | 1.527 | 13,139 | +2.49% |
| 2026-10-07 | 1.46 | 1.51 | 1.43 | 1.49 | 11,878 | +4.20% |
| 2026-10-06 | 1.5 | 1.58 | 1.41 | 1.43 | 19,471 | -3.38% |
| 2026-10-05 | 1.55 | 1.59 | 1.451 | 1.48 | 24,305 | -5.73% |
| 2026-10-02 | 1.59 | 1.599 | 1.48 | 1.57 | 15,274 | +1.95% |
| 2026-10-01 | 1.54 | 1.55 | 1.497 | 1.54 | 7,941 | +1.32% |
| 2026-09-30 | 1.54 | 1.58 | 1.5 | 1.52 | 8,452 | -2.38% |
| 2026-09-29 | 1.59 | 1.63 | 1.555 | 1.557 | 7,403 | -2.08% |
| 2026-09-28 | 1.68 | 1.68 | 1.543 | 1.59 | 40,177 | -1.24% |
| 2026-09-25 | 1.64 | 1.697 | 1.6 | 1.61 | 12,350 | -3.59% |
| 2026-09-24 | 1.685 | 1.72 | 1.66 | 1.67 | 14,311 | -0.89% |
| 2026-09-23 | 1.72 | 1.755 | 1.65 | 1.685 | 29,669 | -0.88% |
| 2026-09-22 | 1.77 | 1.776 | 1.645 | 1.7 | 113,235 | +1.19% |
| 2026-09-21 | 1.39 | 1.68 | 1.39 | 1.68 | 259,328 | +16.67% |
| 2026-09-18 | 1.4 | 1.46 | 1.38 | 1.44 | 23,196 | +0.50% |
| 2026-09-17 | 1.4 | 1.433 | 1.38 | 1.433 | 14,409 | +2.35% |
| 2026-09-16 | 1.44 | 1.44 | 1.382 | 1.4 | 17,087 | -3.11% |
| 2026-09-15 | 1.425 | 1.445 | 1.41 | 1.445 | 3,405 | -0.34% |
| 2026-09-14 | 1.39 | 1.47 | 1.39 | 1.45 | 7,515 | +2.84% |
| 2026-09-11 | 1.44 | 1.46 | 1.41 | 1.41 | 7,269 | -3.42% |
| 2026-09-10 | 1.51 | 1.51 | 1.4 | 1.46 | 24,542 | -1.35% |
| 2026-09-09 | 1.49 | 1.66 | 1.43 | 1.48 | 328,543 | +6.09% |
| 2026-09-08 | 1.38 | 1.412 | 1.36 | 1.395 | 7,375 | +0.36% |
| 2026-09-04 | 1.36 | 1.45 | 1.36 | 1.39 | 20,171 | +2.21% |
| 2026-09-03 | 1.44 | 1.46 | 1.36 | 1.36 | 20,347 | -7.48% |
| 2026-09-02 | 1.59 | 1.59 | 1.43 | 1.47 | 18,389 | -3.61% |
| 2026-09-01 | 1.525 | 1.525 | 1.525 | 1.525 | 939 | +3.74% |
| 2026-08-31 | 1.45 | 1.485 | 1.45 | 1.47 | 2,567 | -2.65% |
| 2026-08-28 | 1.49 | 1.52 | 1.458 | 1.51 | 3,316 | -0.66% |
| 2026-08-27 | 1.5 | 1.6 | 1.467 | 1.52 | 14,049 | -0.33% |
| 2026-08-26 | 1.56 | 1.56 | 1.525 | 1.525 | 5,307 | -4.69% |
| 2026-08-25 | 1.49 | 1.6 | 1.49 | 1.6 | 12,199 | +3.23% |
| 2026-08-24 | 1.43 | 1.58 | 1.43 | 1.55 | 16,848 | +3.68% |
| 2026-08-21 | 1.5 | 1.55 | 1.49 | 1.495 | 39,805 | -0.33% |
| 2026-08-20 | 1.5 | 1.56 | 1.5 | 1.5 | 22,245 | -1.32% |
| 2026-08-19 | 1.5 | 1.52 | 1.495 | 1.52 | 7,823 | -1.94% |
| 2026-08-18 | 1.53 | 1.62 | 1.51 | 1.55 | 6,920 | -0.64% |
| 2026-08-17 | 1.5 | 1.62 | 1.5 | 1.56 | 12,287 | +1.30% |
| 2026-08-14 | 1.51 | 1.57 | 1.5 | 1.54 | 17,768 | +1.99% |
| 2026-08-13 | 1.45 | 1.6 | 1.45 | 1.51 | 20,612 | -5.63% |
| 2026-08-11 | 1.59 | 1.6 | 1.58 | 1.6 | 5,760 | +1.91% |
| 2026-08-10 | 1.64 | 1.64 | 1.56 | 1.57 | 9,289 | -5.42% |
| 2026-08-07 | 1.675 | 1.68 | 1.66 | 1.66 | 1,377 | +0.00% |
| 2026-08-06 | 1.68 | 1.68 | 1.66 | 1.66 | 1,549 | +0.61% |
| 2026-08-05 | 1.66 | 1.711 | 1.65 | 1.65 | 3,979 | -0.60% |
| 2026-08-04 | 1.64 | 1.72 | 1.64 | 1.66 | 17,325 | -4.60% |
| 2026-08-03 | 1.69 | 1.75 | 1.67 | 1.74 | 7,545 | +0.00% |
| 2026-07-31 | 1.685 | 1.74 | 1.63 | 1.74 | 16,358 | +2.35% |
| 2026-07-30 | 1.66 | 1.704 | 1.64 | 1.7 | 12,165 | +1.80% |
| 2026-07-29 | 1.73 | 1.75 | 1.665 | 1.67 | 17,683 | -0.60% |
| 2026-07-28 | 1.68 | 1.72 | 1.68 | 1.68 | 11,835 | -2.89% |
| 2026-07-27 | 1.635 | 1.76 | 1.635 | 1.73 | 9,127 | +4.85% |
| 2026-07-24 | 1.78 | 1.78 | 1.648 | 1.65 | 14,873 | -6.78% |
| 2026-07-23 | 1.67 | 1.8 | 1.665 | 1.77 | 20,570 | +4.73% |
| 2026-07-22 | 1.625 | 1.7 | 1.625 | 1.69 | 3,617 | -0.59% |
| 2026-07-21 | 1.65 | 1.7 | 1.65 | 1.7 | 4,102 | +1.19% |
| 2026-07-20 | 1.64 | 1.68 | 1.62 | 1.68 | 12,765 | -0.59% |
| 2026-07-17 | 1.6 | 1.69 | 1.6 | 1.69 | 20,753 | +4.97% |
| 2026-07-16 | 1.578 | 1.62 | 1.57 | 1.61 | 14,612 | +2.55% |
| 2026-07-15 | 1.557 | 1.61 | 1.557 | 1.57 | 11,382 | -3.09% |
| 2026-07-14 | 1.62 | 1.63 | 1.57 | 1.62 | 25,804 | -2.99% |
| 2026-07-13 | 1.78 | 1.78 | 1.62 | 1.67 | 14,797 | -2.91% |
| 2026-07-10 | 1.701 | 1.79 | 1.619 | 1.72 | 46,121 | -4.44% |
| 2026-07-09 | 1.83 | 1.853 | 1.7 | 1.8 | 55,171 | -4.26% |
| 2026-07-08 | 1.7 | 1.88 | 1.652 | 1.88 | 40,438 | +8.67% |
| 2026-07-07 | 1.76 | 1.78 | 1.68 | 1.73 | 33,307 | +0.00% |
| 2026-07-06 | 1.67 | 1.74 | 1.655 | 1.73 | 18,475 | +0.58% |
| 2026-07-02 | 1.74 | 1.75 | 1.58 | 1.72 | 34,670 | -1.15% |
| 2026-07-01 | 1.71 | 1.74 | 1.605 | 1.74 | 17,897 | +2.35% |
| 2026-06-30 | 1.57 | 1.7 | 1.57 | 1.7 | 15,247 | +4.29% |
| 2026-06-29 | 1.58 | 1.69 | 1.52 | 1.63 | 25,503 | -0.61% |
| 2026-06-26 | 1.69 | 1.725 | 1.58 | 1.64 | 27,449 | -1.80% |
| 2026-06-25 | 1.54 | 1.67 | 1.51 | 1.67 | 148,369 | +9.15% |
| 2026-06-24 | 1.47 | 1.58 | 1.46 | 1.53 | 28,346 | +2.00% |
| 2026-06-23 | 1.52 | 1.52 | 1.44 | 1.5 | 52,872 | -2.60% |
| 2026-06-22 | 1.46 | 1.62 | 1.41 | 1.54 | 176,229 | +5.48% |
| 2026-06-18 | 1.48 | 1.51 | 1.41 | 1.46 | 1,406,897 | -2.67% |
| 2026-06-17 | 1.49 | 1.5 | 1.46 | 1.5 | 12,665 | +0.67% |
| 2026-06-16 | 1.4 | 1.57 | 1.4 | 1.49 | 60,204 | +5.67% |
| 2026-06-15 | 1.37 | 1.44 | 1.37 | 1.41 | 9,820 | +0.71% |
| 2026-06-12 | 1.41 | 1.45 | 1.38 | 1.4 | 23,651 | +1.45% |
| 2026-06-11 | 1.375 | 1.42 | 1.37 | 1.38 | 12,287 | +0.73% |
| 2026-06-10 | 1.33 | 1.38 | 1.33 | 1.37 | 3,016 | -0.72% |
| 2026-06-09 | 1.428 | 1.43 | 1.28 | 1.38 | 46,341 | -2.82% |
| 2026-06-08 | 1.32 | 1.55 | 1.32 | 1.42 | 141,743 | +6.77% |
| 2026-06-05 | 1.3 | 1.35 | 1.3 | 1.33 | 32,204 | +0.76% |
| 2026-06-04 | 1.283 | 1.35 | 1.22 | 1.32 | 13,315 | +2.33% |
| 2026-06-03 | 1.3 | 1.37 | 1.29 | 1.29 | 13,285 | -2.27% |
| 2026-06-02 | 1.37 | 1.375 | 1.275 | 1.32 | 29,593 | -5.04% |
| 2026-06-01 | 1.37 | 1.39 | 1.3 | 1.39 | 22,742 | +0.00% |
| 2026-05-29 | 1.41 | 1.41 | 1.3 | 1.39 | 12,057 | +0.72% |
| 2026-05-28 | 1.37 | 1.45 | 1.369 | 1.38 | 21,027 | +1.47% |
| 2026-05-27 | 1.31 | 1.37 | 1.31 | 1.36 | 14,729 | +1.49% |
| 2026-05-26 | 1.34 | 1.35 | 1.3 | 1.34 | 18,307 | +0.00% |
| 2026-05-22 | 1.4 | 1.4 | 1.3 | 1.34 | 23,054 | -2.19% |
| 2026-05-21 | 1.279 | 1.41 | 1.27 | 1.37 | 24,879 | +7.87% |
| 2026-05-20 | 1.24 | 1.28 | 1.24 | 1.27 | 18,056 | +0.79% |
| 2026-05-19 | 1.26 | 1.265 | 1.25 | 1.26 | 6,233 | +0.00% |
| 2026-05-18 | 1.26 | 1.27 | 1.22 | 1.26 | 26,058 | +0.80% |
| 2026-05-15 | 1.26 | 1.271 | 1.25 | 1.25 | 17,491 | -1.57% |
| 2026-05-14 | 1.305 | 1.305 | 1.25 | 1.27 | 30,264 | +0.00% |
| 2026-05-13 | 1.23 | 1.3 | 1.23 | 1.27 | 17,598 | +1.60% |
| 2026-05-12 | 1.27 | 1.28 | 1.25 | 1.25 | 7,998 | +0.00% |
| 2026-05-11 | 1.26 | 1.305 | 1.25 | 1.25 | 10,224 | -3.63% |